Indicators

Morgan Stanley (NY: MS )

90.84 -1.27 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.33	23.77	23.23	23.67	18,442,462	+0.34(+1.45%)
Feb 27, 2014	22.95	23.42	22.80	23.33	14,043,797	+0.32(+1.40%)
Feb 26, 2014	22.99	23.23	22.61	23.01	19,554,594	+0.18(+0.77%)
Feb 25, 2014	23.25	23.33	22.71	22.83	15,089,193	-0.46(-1.98%)
Feb 24, 2014	22.81	23.51	22.76	23.29	17,059,776	+0.53(+2.33%)
Feb 21, 2014	22.53	22.91	22.53	22.76	13,622,553	+0.22(+0.99%)
Feb 20, 2014	22.29	22.61	22.23	22.54	18,123,338	+0.28(+1.28%)
Feb 19, 2014	22.71	22.78	22.20	22.25	22,298,690	-0.46(-2.03%)
Feb 18, 2014	22.76	22.94	22.65	22.71	14,188,314	-0.10(-0.44%)
Feb 14, 2014	22.99	22.81	22.81	22.81	13,194,225	-0.17(-0.74%)
Feb 13, 2014	22.76	23.09	22.70	22.98	20,271,206	-0.19(-0.83%)
Feb 12, 2014	23.29	23.48	23.07	23.18	12,159,341	-0.08(-0.36%)
Feb 11, 2014	22.84	23.35	22.65	23.26	20,535,498	+0.44(+1.92%)
Feb 10, 2014	22.79	23.00	22.74	22.82	10,179,891	+0.01(+0.03%)
Feb 07, 2014	22.94	23.03	22.58	22.81	19,323,636	+0.00(+0.00%)
Feb 06, 2014	22.48	22.96	22.39	22.81	19,225,652	+0.39(+1.75%)
Feb 05, 2014	22.27	22.57	22.25	22.42	22,526,454	+0.12(+0.55%)
Feb 04, 2014	22.26	22.61	22.15	22.30	24,425,118	+0.05(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.